Spot 15.60
· 210 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 00:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.40 | 8.60 | 8.00 | +1.00 | 111.4% | 8 | 111.4% | +0.00 | — | — | 2.13 | — |
| — | 5.80 | 7.45 | 6.62 | +1.00 | 107.5% | 9 | 107.5% | +0.00 | — | — | 2.13 | — |
| — | 4.80 | 6.60 | 5.70 | +1.00 | 99.5% | 10 | 99.5% | +0.00 | — | — | 2.12 | — |
| — | 4.35 | 6.10 | 5.22 | +1.00 | 94.5% | 10.5 | 94.5% | +0.00 | — | — | 2.13 | — |
| — | 4.45 | 5.45 | 4.95 | +1.00 | 89.3% | 11 | 89.3% | +0.00 | — | — | 0.72 | — |
| — | 3.95 | 5.10 | 4.53 | — | — | 11.5 | 84.0% | +0.00 | — | — | 2.13 | — |
| — | 3.25 | 4.50 | 3.88 | +1.00 | 78.8% | 12 | 78.8% | -0.00 | — | — | 0.10 | — |
| — | 2.64 | 4.25 | 3.44 | +1.00 | 73.9% | 12.5 | 73.9% | -0.00 | — | — | 0.01 | — |
| — | 2.00 | 3.60 | 2.80 | +1.00 | 69.3% | 13 | 69.3% | -0.00 | — | — | 0.01 | — |
| — | 1.30 | 3.05 | 2.17 | +1.00 | 65.3% | 13.5 | 65.3% | -0.00 | — | — | 0.07 | — |
| — | 1.34 | 2.86 | 2.10 | +0.99 | 61.8% | 14 | 61.8% | -0.01 | — | — | 0.18 | — |
| — | 1.06 | 1.30 | 1.18 | +0.96 | 58.7% | 14.5 | 58.7% | -0.04 | 0.04 | 0.01 | 0.06 | — |
| — | 0.62 | 1.57 | 1.09 | — | — | 15 | 55.4% | -0.16 | 0.05 | 0.02 | 0.08 | — |
| — | 0.25 | 0.38 | 0.32 | +0.57 | 51.9% | 15.5 | — | — | 0.10 | 0.01 | 0.20 | — |
| — | 0.06 | 0.09 | 0.07 | +0.26 | 50.8% | 16 | — | — | 0.38 | 0.12 | 0.64 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 16.5 | 51.9% | -0.93 | 1.28 | 0.53 | 2.03 | — |
| — | — | 0.30 | — | — | — | 17 | — | — | 1.38 | 1.09 | 1.67 | — |
| — | — | 0.04 | — | — | — | 17.5 | — | — | 2.00 | 1.18 | 2.81 | — |
| — | — | 0.01 | — | — | — | 18 | 52.5% | -1.00 | 2.70 | 1.95 | 3.45 | 2 |
| — | — | 0.75 | — | +0.00 | 53.5% | 18.5 | 53.5% | -1.00 | 3.31 | 2.58 | 4.05 | — |
| — | — | 0.21 | — | +0.00 | 54.8% | 19 | 54.8% | -1.00 | 3.39 | 2.38 | 4.40 | — |
| — | — | 0.75 | — | +0.00 | 56.4% | 19.5 | 56.4% | -1.00 | 4.05 | 3.35 | 4.75 | — |
| — | — | 0.07 | — | +0.00 | 58.2% | 20 | — | — | 4.35 | 3.55 | 5.15 | — |
| — | — | 0.75 | — | — | — | 20.5 | — | — | 4.88 | 3.85 | 5.90 | — |
| — | — | 0.25 | — | — | — | 21 | — | — | 5.38 | 4.35 | 6.40 | — |
| — | — | 2.13 | — | +0.00 | 64.4% | 21.5 | 64.4% | -1.00 | 5.90 | 4.90 | 6.90 | — |
| — | — | 2.13 | — | +0.00 | 66.5% | 22 | 66.5% | -1.00 | 6.50 | 5.40 | 7.60 | — |
| — | — | 2.13 | — | +0.00 | 68.6% | 22.5 | 68.6% | -1.00 | 7.25 | 6.60 | 7.90 | — |
| — | — | 2.13 | — | +0.00 | 70.6% | 23 | 70.6% | -1.00 | 7.42 | 6.35 | 8.50 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.